Echtzeit-Aktienkurs BrainStorm Cell Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur BrainStorm Cell Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,08 | 4,16 | 3,98 | 4,09 | 2,76% | - |
| 25.02.2021 | 4,13 | 4,19 | 3,91 | 3,98 | -5,80% | - |
| 24.02.2021 | 4,34 | 4,52 | 4,23 | 4,23 | 0,48% | - |
| 23.02.2021 | 3,90 | 4,29 | 3,89 | 4,21 | -8,09% | - |
| 22.02.2021 | 4,87 | 4,87 | 4,51 | 4,58 | -33,60% | - |
| 19.02.2021 | 6,90 | 7,02 | 6,73 | 6,89 | 4,24% | - |
| 18.02.2021 | 6,57 | 6,88 | 6,56 | 6,61 | -6,11% | - |
| 17.02.2021 | 7,17 | 7,24 | 6,90 | 7,04 | -1,88% | - |
| 16.02.2021 | 7,17 | 7,35 | 7,02 | 7,18 | -2,05% | - |
| 12.02.2021 | 7,11 | 7,39 | 7,01 | 7,33 | 3,31% | - |
| 11.02.2021 | 7,22 | 7,27 | 6,83 | 7,09 | -2,14% | - |
| 10.02.2021 | 7,14 | 7,46 | 7,10 | 7,25 | -1,23% | - |
| 09.02.2021 | 7,19 | 7,35 | 7,13 | 7,34 | 1,24% | - |
| 08.02.2021 | 7,38 | 7,57 | 7,23 | 7,25 | 2,55% | - |
| 05.02.2021 | 7,32 | 7,39 | 7,00 | 7,07 | -10,29% | - |
| 04.02.2021 | 6,67 | 8,13 | 6,65 | 7,88 | 27,84% | - |
| 03.02.2021 | 6,03 | 6,26 | 5,98 | 6,16 | 5,03% | - |
| 02.02.2021 | 5,55 | 5,98 | 5,51 | 5,87 | 4,17% | - |
| 01.02.2021 | 5,65 | 5,65 | 5,63 | 5,63 | -6,94% | - |
| 29.01.2021 | 6,16 | 6,19 | 5,80 | 6,05 | -4,27% | - |
| 28.01.2021 | 6,74 | 6,80 | 0,00 | 6,32 | 6,04% | - |
| 27.01.2021 | 6,15 | 6,44 | 5,91 | 5,96 | -10,31% | - |
| 26.01.2021 | 6,82 | 7,09 | 6,19 | 6,65 | 13,78% | - |
| 25.01.2021 | 5,80 | 5,84 | 5,80 | 5,84 | 10,08% | - |
| 22.01.2021 | 5,40 | 5,46 | 5,26 | 5,31 | -3,19% | - |
| 21.01.2021 | 5,13 | 5,53 | 5,12 | 5,48 | 5,28% | - |
| 20.01.2021 | 5,35 | 5,38 | 5,20 | 5,21 | -1,42% | - |
| 19.01.2021 | 5,20 | 5,38 | 5,18 | 5,28 | 4,35% | - |
| 15.01.2021 | 4,94 | 5,12 | 4,91 | 5,06 | 0,80% | - |
| 14.01.2021 | 4,81 | 5,05 | 4,80 | 5,02 | 5,57% | - |
| 13.01.2021 | 4,76 | 4,89 | 4,71 | 4,76 | -0,63% | - |
| 12.01.2021 | 4,71 | 4,80 | 4,62 | 4,79 | 2,68% | - |
| 11.01.2021 | 4,62 | 4,69 | 4,55 | 4,66 | 2,31% | - |
| 08.01.2021 | 4,55 | 4,65 | 4,47 | 4,56 | -0,22% | - |
| 07.01.2021 | 4,70 | 4,73 | 4,51 | 4,57 | 0,66% | - |
| 06.01.2021 | 4,72 | 4,76 | 4,46 | 4,54 | -2,79% | - |
| 05.01.2021 | 4,57 | 4,75 | 4,54 | 4,67 | 2,98% | - |
| 04.01.2021 | 4,59 | 4,61 | 4,45 | 4,53 | 0,11% | - |
| 31.12.2020 | 4,59 | 4,62 | 4,37 | 4,53 | -2,48% | - |
| 30.12.2020 | 4,75 | 4,75 | 4,59 | 4,64 | 0,22% | - |
| 29.12.2020 | 4,70 | 4,71 | 4,50 | 4,63 | -7,31% | - |
| 28.12.2020 | 4,83 | 5,13 | 4,73 | 5,00 | 6,73% | - |
| 24.12.2020 | 5,21 | 5,24 | 4,68 | 4,68 | -10,60% | - |
| 23.12.2020 | 5,25 | 5,32 | 5,14 | 5,24 | 0,96% | - |
| 22.12.2020 | 5,20 | 5,32 | 5,11 | 5,19 | -0,19% | - |
| 21.12.2020 | 5,11 | 5,32 | 5,04 | 5,20 | -2,72% | - |
| 18.12.2020 | 5,32 | 5,42 | 5,28 | 5,34 | 3,09% | - |
| 17.12.2020 | 5,30 | 5,35 | 5,11 | 5,18 | 2,27% | - |
| 16.12.2020 | 5,19 | 5,20 | 4,98 | 5,07 | -3,62% | - |
| 15.12.2020 | 5,17 | 5,35 | 5,08 | 5,26 | 1,35% | - |
| 14.12.2020 | 5,01 | 5,23 | 4,83 | 5,19 | 10,32% | - |
| 11.12.2020 | 4,66 | 4,78 | 4,65 | 4,70 | -3,89% | - |
| 10.12.2020 | 4,62 | 4,98 | 4,52 | 4,89 | -1,51% | - |
| 09.12.2020 | 4,85 | 4,97 | 4,85 | 4,97 | -3,59% | - |
| 08.12.2020 | 5,14 | 5,16 | 5,05 | 5,15 | -8,44% | - |
| 07.12.2020 | 5,79 | 5,86 | 5,48 | 5,63 | -3,68% | - |
| 04.12.2020 | 5,53 | 5,85 | 5,48 | 5,84 | 6,86% | - |
| 03.12.2020 | 5,32 | 5,50 | 5,29 | 5,47 | 0,00% | - |
| 02.12.2020 | 5,64 | 5,66 | 5,41 | 5,47 | -1,26% | - |
| 01.12.2020 | 5,49 | 5,58 | 5,34 | 5,54 | 0,45% | - |
| 30.11.2020 | 5,55 | 6,05 | 5,43 | 5,51 | -20,89% | - |
| 27.11.2020 | 5,06 | 6,97 | 5,03 | 6,97 | 42,43% | - |
| 25.11.2020 | 5,21 | 5,31 | 4,87 | 4,89 | -6,05% | - |
| 24.11.2020 | 4,92 | 5,24 | 4,91 | 5,21 | 8,10% | - |
| 23.11.2020 | 4,20 | 4,84 | 4,20 | 4,82 | 11,07% | - |
| 20.11.2020 | 4,25 | 4,61 | 4,24 | 4,34 | 1,40% | - |
| 19.11.2020 | 4,02 | 4,30 | 3,91 | 4,28 | 7,55% | - |
| 18.11.2020 | 3,96 | 4,03 | 3,94 | 3,98 | -2,81% | - |
| 17.11.2020 | 4,05 | 4,14 | 0,00 | 4,09 | -65,72% | - |
| 16.11.2020 | 12,04 | 12,13 | 11,59 | 11,93 | 2,45% | - |
| 13.11.2020 | 12,52 | 12,52 | 11,48 | 11,65 | -6,13% | - |
| 12.11.2020 | 12,37 | 12,82 | 12,13 | 12,41 | 1,64% | - |
| 11.11.2020 | 11,79 | 12,25 | 0,00 | 12,21 | 4,76% | - |
| 10.11.2020 | 11,65 | 11,86 | 11,22 | 11,65 | 2,01% | - |
| 09.11.2020 | 11,64 | 12,20 | 11,16 | 11,42 | 0,09% | - |
| 06.11.2020 | 11,12 | 11,84 | 10,80 | 11,41 | 3,49% | - |
| 05.11.2020 | 10,61 | 11,22 | 10,56 | 11,03 | 4,35% | - |
| 04.11.2020 | 10,79 | 10,99 | 10,28 | 10,57 | -1,68% | - |
| 03.11.2020 | 10,61 | 11,06 | 10,60 | 10,75 | 2,33% | - |
| 02.11.2020 | 10,27 | 10,58 | 10,20 | 10,50 | 5,26% | - |
| 30.10.2020 | 10,35 | 10,41 | 9,90 | 9,98 | -6,95% | - |
| 29.10.2020 | 10,19 | 10,83 | 10,13 | 10,72 | 6,51% | - |
| 28.10.2020 | 10,34 | 10,43 | 9,93 | 10,07 | -4,51% | - |
| 27.10.2020 | 10,54 | 10,54 | 10,54 | 10,54 | 2,83% | - |
| 26.10.2020 | 10,51 | 10,66 | 9,93 | 10,25 | -2,71% | - |
| 23.10.2020 | 10,44 | 10,89 | 10,21 | 10,54 | 1,98% | - |
| 22.10.2020 | 10,77 | 10,90 | 9,95 | 10,33 | 8,34% | - |
| 21.10.2020 | 10,35 | 10,42 | 9,31 | 9,54 | -6,11% | - |
| 20.10.2020 | 12,36 | 12,36 | 8,73 | 10,16 | -18,01% | - |
| 19.10.2020 | 13,23 | 13,34 | 12,32 | 12,39 | -10,61% | - |
| 16.10.2020 | 15,03 | 15,13 | 13,77 | 13,86 | -9,50% | - |
| 15.10.2020 | 0,00 | 16,21 | 0,00 | 15,31 | -8,65% | - |
| 14.10.2020 | 17,02 | 17,19 | 16,63 | 16,76 | -1,27% | - |
| 13.10.2020 | 16,71 | 17,48 | 16,63 | 16,98 | 1,10% | - |
| 12.10.2020 | 17,29 | 17,48 | 16,60 | 16,79 | -4,36% | - |
| 09.10.2020 | 17,26 | 17,76 | 17,09 | 17,56 | -1,15% | - |
| 08.10.2020 | 17,17 | 17,87 | 16,92 | 17,76 | 4,35% | - |
| 07.10.2020 | 16,28 | 17,16 | 16,15 | 17,02 | 3,75% | - |
| 06.10.2020 | 16,59 | 16,73 | 15,98 | 16,41 | -1,35% | - |
| 05.10.2020 | 16,64 | 16,64 | 16,63 | 16,63 | 8,91% | - |